Get the Stockscreener App
0.1949
0.41%
0.0008
After Hours:
.19
-0.0049
-2.51%
Splash Beverage Group Inc Stock (SBEV) Price History
The historical daily chart and data for Splash Beverage Group Inc stock (SBEV), show that the latest closing stock price as of February 07, 2025, is $0.1949.
- Splash Beverage Group Inc all-time high stock price is $5.60, occurred on February 14, 2022.
- The lowest Splash Beverage Group Inc stock price recorded was $0.1401 on November 07, 2024. Since then, Splash Beverage Group Inc's stock price has risen over 39.11% to $0.1949 now.
- The 52-week high stock price for SBEV is $0.73, representing a 274.55% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for SBEV is $0.1401, indicating a -28.12% decrease from the current share price, occurred on November 07, 2024.
- The closing price of Splash Beverage Group Inc (SBEV) stock in the beginning of 2024 was $1.25. The stock closed the year at $0.9614, a loss of over -23.09% for the year.
The table below shows more information about SBEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.20 | $0.188 | $0.012 | 1,094,846.0 | +0.41% |
| Feb 06, 2025 | $0.2049 | $0.1885 | $0.0164 | 881,082.0 | +3.30% |
| Feb 05, 2025 | $0.20 | $0.1851 | $0.0149 | 802,991.0 | -6.05% |
| Feb 04, 2025 | $0.20 | $0.1852 | $0.0148 | 1,627,062.0 | -2.44% |
| Feb 03, 2025 | $0.2353 | $0.20 | $0.0353 | 9,099,732.0 | -12.54% |
| Jan 31, 2025 | $0.235 | $0.215 | $0.02 | 1,381,353.0 | +3.08% |
| Jan 30, 2025 | $0.2384 | $0.2118 | $0.0266 | 1,130,802.0 | -1.81% |
| Jan 29, 2025 | $0.24 | $0.2053 | $0.0347 | 2,315,056.0 | +3.76% |
| Jan 28, 2025 | $0.27 | $0.196 | $0.074 | 19,073,148.0 | +14.46% |
| Jan 27, 2025 | $0.2086 | $0.195 | $0.0136 | 643,899.0 | -2.01% |
| Jan 24, 2025 | $0.2075 | $0.1858 | $0.0217 | 1,634,126.0 | -2.74% |
| Jan 23, 2025 | $0.22 | $0.2001 | $0.0199 | 815,414.0 | -2.57% |
| Jan 22, 2025 | $0.2193 | $0.2066 | $0.0127 | 253,817.0 | -6.87% |
| Jan 21, 2025 | $0.2255 | $0.2017 | $0.0238 | 484,533.0 | +4.69% |
| Jan 17, 2025 | $0.2282 | $0.1999 | $0.0283 | 1,502,486.0 | +2.62% |
| Jan 16, 2025 | $0.2185 | $0.188 | $0.0305 | 1,372,759.0 | +10.47% |
| Jan 15, 2025 | $0.21 | $0.179 | $0.031 | 1,808,801.0 | -2.51% |
| Jan 14, 2025 | $0.2054 | $0.1865 | $0.0189 | 627,255.0 | +1.09% |
| Jan 13, 2025 | $0.21 | $0.1875 | $0.0225 | 1,532,843.0 | -10.33% |
| Jan 10, 2025 | $0.2257 | $0.178 | $0.0477 | 4,395,675.0 | +18.78% |
| Jan 08, 2025 | $0.1931 | $0.1732 | $0.0199 | 2,352,441.0 | -10.84% |
Splash Beverage Group Inc Stock (SBEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Splash Beverage Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Splash Beverage Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Splash Beverage Group Inc Stock (SBEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.2353 | $0.1851 | $0.0502 | 14,600,559.0 | -16.85% |
| Jan, 2025 | $0.3398 | $0.165 | $0.1748 | 123,455,085.0 | +45.59% |
Splash Beverage Group Inc Stock (SBEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.202 | $0.1474 | $0.0546 | 8,732,036.0 | -9.00% |
| Nov, 2024 | $0.2425 | $0.1401 | $0.1024 | 8,365,077.0 | -0.77% |
| Oct, 2024 | $0.31 | $0.1705 | $0.1395 | 12,909,638.0 | -22.22% |
| Sep, 2024 | $0.3276 | $0.2312 | $0.0964 | 6,827,010.0 | -22.94% |
| Aug, 2024 | $0.52 | $0.24 | $0.28 | 16,360,359.0 | +10.03% |
| Jul, 2024 | $0.3899 | $0.225 | $0.1649 | 13,153,396.0 | +29.22% |
| Jun, 2024 | $0.3041 | $0.2005 | $0.1036 | 21,168,420.0 | -6.12% |
| May, 2024 | $0.5207 | $0.2314 | $0.2893 | 17,107,987.0 | -25.53% |
| Apr, 2024 | $0.4541 | $0.2804 | $0.1737 | 4,276,418.0 | -28.48% |
| Mar, 2024 | $0.73 | $0.431 | $0.299 | 3,429,932.0 | -28.90% |
| Feb, 2024 | $0.665 | $0.3234 | $0.3416 | 3,916,404.0 | +61.75% |
| Jan, 2024 | $0.572 | $0.3792 | $0.1928 | 3,482,519.0 | -27.59% |
Splash Beverage Group Inc Stock (SBEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.69 | $0.55 | $0.14 | 2,352,986.0 | -9.77% |
| Nov, 2023 | $0.71 | $0.3773 | $0.3327 | 3,596,926.0 | +5.81% |
| Oct, 2023 | $0.7399 | $0.56 | $0.1799 | 3,755,892.0 | -1.93% |
| Sep, 2023 | $0.8199 | $0.5624 | $0.2575 | 2,699,463.0 | -16.19% |
| Aug, 2023 | $0.93 | $0.5372 | $0.3928 | 11,454,064.0 | -24.19% |
| Jul, 2023 | $1.18 | $0.92 | $0.26 | 1,916,659.0 | -17.09% |
| Jun, 2023 | $1.20 | $0.8701 | $0.3299 | 4,905,478.0 | +10.89% |
| May, 2023 | $1.31 | $0.9901 | $0.325 | 3,034,999.0 | -12.17% |
| Apr, 2023 | $1.69 | $1.04 | $0.6499 | 4,238,558.0 | -29.88% |
| Mar, 2023 | $1.85 | $1.24 | $0.61 | 4,459,411.0 | +20.59% |
| Feb, 2023 | $1.59 | $1.03 | $0.56 | 3,461,618.0 | +18.26% |
| Jan, 2023 | $1.21 | $0.7502 | $0.4598 | 4,359,107.0 | +19.62% |
6.58%
0.81%
Cap:
|
Volume (24h):